SouthState Bank Corporation (FRA:IV1)
Germany · Delayed Price · Currency is EUR 76.00
+0.50 (0.66%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:IV1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 77.00 | 77.00 | 76.00 | 76.00 | - | 0.66% | - |
| Jun 2, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -1.95% | - |
| Jun 1, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1.99% | - |
| May 29, 2026 | 77.00 | 77.50 | 75.50 | 75.50 | 75.50 | - | - |
| May 28, 2026 | 77.50 | 77.50 | 75.50 | 75.50 | 75.50 | -1.31% | - |
| May 27, 2026 | 78.00 | 78.00 | 76.50 | 76.50 | 76.50 | 1.32% | - |
| May 26, 2026 | 77.00 | 77.00 | 75.50 | 75.50 | 75.50 | -1.95% | - |
| May 25, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 0.65% | - |
| May 22, 2026 | 77.00 | 77.00 | 76.50 | 76.50 | 76.50 | 0.66% | - |
| May 21, 2026 | 77.50 | 77.50 | 76.00 | 76.00 | 76.00 | -1.94% | - |
| May 20, 2026 | 75.50 | 77.50 | 75.50 | 77.50 | 77.50 | 1.97% | - |
| May 19, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 0.66% | - |
| May 18, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - | - |
| May 15, 2026 | 76.00 | 76.00 | 75.50 | 75.50 | 75.50 | 0.67% | - |
| May 14, 2026 | 74.50 | 75.00 | 74.50 | 75.00 | 75.00 | -4.46% | - |
| May 13, 2026 | 76.00 | 78.50 | 76.00 | 78.50 | 78.50 | 4.67% | - |
| May 12, 2026 | 76.00 | 76.00 | 75.00 | 75.00 | 75.00 | 0.67% | - |
| May 11, 2026 | 78.00 | 78.00 | 74.50 | 74.50 | 74.50 | -8.59% | - |
| May 8, 2026 | 79.00 | 81.50 | 78.50 | 81.50 | 81.50 | 3.83% | - |
| May 7, 2026 | 80.00 | 80.00 | 79.00 | 79.00 | 78.49 | -2.47% | - |
| May 6, 2026 | 79.00 | 81.00 | 79.00 | 81.00 | 80.48 | -0.61% | - |
| May 5, 2026 | 78.50 | 81.50 | 78.50 | 81.50 | 80.97 | - | - |
| May 4, 2026 | 79.00 | 81.50 | 79.00 | 81.50 | 80.97 | 0.62% | - |
| Apr 30, 2026 | 78.50 | 81.00 | 78.50 | 81.00 | 80.48 | 1.25% | - |
| Apr 29, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 79.48 | 0.63% | - |
| Apr 28, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 78.99 | - | - |
| Apr 27, 2026 | 77.00 | 79.50 | 77.00 | 79.50 | 78.99 | -0.62% | - |
| Apr 24, 2026 | 80.00 | 80.00 | 79.50 | 80.00 | 79.48 | -3.03% | - |
| Apr 23, 2026 | 79.00 | 82.50 | 79.00 | 82.50 | 81.97 | -1.20% | - |
| Apr 22, 2026 | 79.50 | 83.50 | 79.50 | 83.50 | 82.96 | 3.09% | - |
| Apr 21, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 80.48 | 1.25% | - |
| Apr 20, 2026 | 80.50 | 81.00 | 80.00 | 80.00 | 79.48 | 0.63% | - |
| Apr 17, 2026 | 78.50 | 79.50 | 78.50 | 79.50 | 78.99 | 0.63% | - |
| Apr 16, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 78.49 | - | - |
| Apr 15, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 78.49 | 1.94% | - |
| Apr 14, 2026 | 79.00 | 79.00 | 77.50 | 77.50 | 77.00 | -4.91% | - |
| Apr 13, 2026 | 79.50 | 81.50 | 79.50 | 81.50 | 80.97 | -2.40% | - |
| Apr 10, 2026 | 81.00 | 83.50 | 81.00 | 83.50 | 82.96 | 7.05% | - |
| Apr 9, 2026 | 79.00 | 79.00 | 78.00 | 78.00 | 77.50 | - | - |
| Apr 8, 2026 | 76.50 | 78.00 | 76.50 | 78.00 | 77.50 | 4.70% | - |
| Apr 7, 2026 | 77.50 | 77.50 | 74.50 | 74.50 | 74.02 | -0.67% | - |
| Apr 2, 2026 | 77.00 | 77.00 | 75.00 | 75.00 | 74.52 | 0.67% | - |
| Apr 1, 2026 | 76.00 | 76.00 | 74.50 | 74.50 | 74.02 | -0.67% | - |
| Mar 31, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 74.52 | -1.96% | - |
| Mar 30, 2026 | 74.00 | 76.50 | 74.00 | 76.50 | 76.01 | -1.29% | - |
| Mar 27, 2026 | 76.00 | 77.50 | 75.50 | 77.50 | 77.00 | -1.27% | - |
| Mar 26, 2026 | 75.50 | 78.50 | 74.50 | 78.50 | 77.99 | 1.29% | - |
| Mar 25, 2026 | 74.50 | 77.50 | 74.50 | 77.50 | 77.00 | 0.65% | - |
| Mar 24, 2026 | 74.00 | 77.00 | 74.00 | 77.00 | 76.50 | -1.28% | - |
| Mar 23, 2026 | 74.00 | 78.00 | 73.50 | 78.00 | 77.50 | 2.63% | - |